Sign In  |  Register  |  About San Rafael  |  Contact Us

San Rafael, CA
September 01, 2020 1:37pm
7-Day Forecast | Traffic

  • Search Hotels in San Rafael

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

China Rapid Finance Ltd ADR (NY: XRF )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 31, 2018 5.560 5.800 5.560 5.740 302,812 +0.22(+3.99%)
Jan 30, 2018 5.710 5.710 5.677 5.520 148,536 -0.29(-4.99%)
Jan 29, 2018 5.890 5.890 5.710 5.810 73,378 -0.13(-2.19%)
Jan 26, 2018 6.010 6.010 5.820 5.940 501,549 -0.01(-0.17%)
Jan 25, 2018 6.050 6.070 5.871 5.950 286,102 +0.01(+0.17%)
Jan 24, 2018 5.620 5.980 5.600 5.940 393,777 +0.34(+6.07%)
Jan 23, 2018 5.580 5.610 5.510 5.600 147,834 +0.05(+0.90%)
Jan 22, 2018 5.470 5.600 5.310 5.550 198,681 +0.10(+1.83%)
Jan 19, 2018 5.550 5.580 5.450 5.450 147,892 -0.10(-1.80%)
Jan 18, 2018 5.650 5.650 5.500 5.550 140,709 +0.04(+0.73%)
Jan 17, 2018 5.580 5.600 5.410 5.510 154,878 +0.03(+0.55%)
Jan 16, 2018 5.650 5.700 5.450 5.480 272,270 -0.11(-1.97%)
Jan 12, 2018 5.590 5.590 5.590 0 -0.30(-5.09%)
Jan 11, 2018 6.070 6.170 5.890 5.890 380,836 -0.26(-4.23%)
Jan 10, 2018 6.070 6.190 5.870 6.150 292,048 +0.03(+0.49%)
Jan 09, 2018 6.010 6.250 6.000 6.120 347,600 +0.10(+1.66%)
Jan 08, 2018 6.300 6.300 6.010 6.020 314,919 -0.31(-4.90%)
Jan 05, 2018 6.130 6.500 6.080 6.330 272,527 +0.21(+3.43%)
Jan 04, 2018 6.190 6.290 6.000 6.120 189,863 +0.01(+0.16%)
Jan 03, 2018 6.300 6.360 6.110 6.110 206,351 -0.16(-2.55%)
Jan 02, 2018 5.880 6.500 5.870 6.270 436,939 +0.55(+9.62%)
Dec 29, 2017 5.720 5.720 5.720 0 -0.11(-1.89%)
Dec 28, 2017 5.640 5.870 5.600 5.830 189,712 +0.20(+3.55%)
Dec 27, 2017 5.680 5.770 5.579 5.630 288,165 -0.02(-0.35%)
Dec 26, 2017 5.800 5.815 5.580 5.650 226,585 -0.15(-2.59%)
Dec 22, 2017 5.770 5.920 5.750 5.800 198,447 +0.04(+0.69%)
Dec 21, 2017 5.700 5.790 5.570 5.760 499,938 +0.07(+1.23%)
Dec 20, 2017 5.810 5.960 5.590 5.690 307,856 -0.17(-2.90%)
Dec 19, 2017 5.990 6.000 5.790 5.860 280,363 -0.15(-2.50%)
Dec 18, 2017 6.160 6.180 5.900 6.010 369,393 -0.09(-1.48%)
Dec 15, 2017 6.280 6.470 5.850 6.100 452,087 -0.25(-3.94%)
Dec 14, 2017 6.440 6.870 6.290 6.350 433,929 -0.15(-2.31%)
Dec 13, 2017 6.130 6.540 6.010 6.500 853,126 +0.38(+6.21%)
Dec 12, 2017 5.900 6.210 5.870 6.120 777,262 +0.14(+2.34%)
Dec 11, 2017 6.040 6.560 5.770 5.980 810,713 -0.02(-0.33%)
Dec 08, 2017 5.130 6.060 5.130 6.000 1,233,229 +0.88(+17.19%)
Dec 07, 2017 5.310 5.780 5.070 5.120 663,468 -0.22(-4.12%)
Dec 06, 2017 5.190 5.600 5.025 5.340 633,536 +0.15(+2.89%)
Dec 05, 2017 5.310 5.310 4.600 5.190 1,409,283 -0.01(-0.19%)
Dec 04, 2017 6.550 6.550 5.100 5.200 2,177,582 -0.82(-13.62%)
Dec 01, 2017 7.030 7.050 6.020 6.020 1,370,868 -1.40(-18.87%)
Nov 30, 2017 7.710 7.830 7.420 7.420 905,490 -0.23(-3.01%)
Nov 29, 2017 7.840 8.050 7.610 7.650 439,930 -0.19(-2.42%)
Nov 28, 2017 7.970 8.000 7.770 7.840 531,163 -0.10(-1.26%)
Nov 27, 2017 7.800 8.100 7.600 7.940 1,060,945 +0.34(+4.47%)
Nov 24, 2017 8.830 8.860 7.600 7.600 794,881 -1.26(-14.22%)
Nov 22, 2017 9.400 9.400 8.650 8.860 342,643 -0.57(-6.04%)
Nov 21, 2017 7.970 9.600 7.287 9.430 1,059,870 +0.30(+3.29%)
Nov 20, 2017 9.260 9.680 8.960 9.130 298,752 +0.07(+0.77%)
Nov 17, 2017 9.440 9.670 8.800 9.060 481,785 -0.47(-4.93%)
Nov 16, 2017 10.08 10.83 9.110 9.530 774,709 -0.50(-4.99%)
Nov 15, 2017 10.22 10.22 9.330 10.03 681,360 +0.10(+1.01%)
Nov 14, 2017 9.380 10.40 9.270 9.930 707,228 +0.59(+6.32%)
Nov 13, 2017 9.490 9.780 9.000 9.340 377,794 +0.00(+0.00%)
Nov 10, 2017 8.370 9.740 8.350 9.340 1,676,999 +0.91(+10.79%)
Nov 09, 2017 7.500 9.200 7.120 8.430 1,947,373 +1.04(+14.07%)
Nov 08, 2017 7.410 7.600 7.300 7.390 142,835 +0.04(+0.54%)
Nov 07, 2017 7.390 7.500 7.200 7.350 157,427 -0.10(-1.34%)
Nov 06, 2017 7.840 7.900 7.310 7.450 234,979 -0.34(-4.36%)
Nov 03, 2017 7.900 8.047 7.760 7.790 172,896 -0.13(-1.64%)
Nov 02, 2017 7.910 8.140 7.700 7.920 210,337 -0.07(-0.88%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 SanRafael.com & California Media Partners, LLC. All rights reserved.